3,380€
5,96%
Echtzeit-Aktienkurs HWA AG
Bid:
Ask:
Aktienkurse zur HWA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 3,50 | 3,51 | 3,19 | 3,19 | 0,31% | 1.997,00 |
| 05.08.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -0,31% | 50,00 |
| 03.08.2026 | 2,91 | 3,19 | 2,91 | 3,19 | 0,00% | 45,00 |
| 31.07.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 0,00% | 5,00 |
| 29.07.2026 | 3,19 | 3,19 | 3,19 | 3,19 | -1,54% | 4,00 |
| 28.07.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 21,64% | 30,00 |
| 27.07.2026 | 2,43 | 2,66 | 2,43 | 2,66 | 4,52% | 355,00 |
| 24.07.2026 | 2,57 | 2,57 | 2,55 | 2,55 | -0,64% | 79,00 |
| 22.07.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 1,96% | 981,00 |
| 20.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -7,27% | 1,00 |
| 17.07.2026 | 2,63 | 2,73 | 2,47 | 2,71 | -14,51% | 7.159,00 |
| 13.07.2026 | 3,17 | 3,17 | 3,17 | 3,17 | 0,00% | 156,00 |
| 10.07.2026 | 3,17 | 3,17 | 3,17 | 3,17 | -0,26% | 10,00 |
| 08.07.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | 2,00 |
| 06.07.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -0,77% | 1,00 |
| 03.07.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 6,56% | 100,00 |
| 01.07.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 0,00% | 50,00 |
| 29.06.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -6,39% | 500,00 |
| 16.06.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 4,55% | 200,00 |
| 15.06.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 0,00% | 200,00 |
| 12.06.2026 | 3,07 | 3,07 | 3,07 | 3,07 | -4,35% | 409,00 |
| 11.06.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -0,51% | 10,00 |
| 10.06.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 5,36% | 412,00 |
| 08.06.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 0,00% | 427,00 |
| 05.06.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 3,61% | 10,00 |
| 04.06.2026 | 2,79 | 2,96 | 2,79 | 2,96 | 5,88% | 10.000,00 |
| 29.05.2026 | 2,64 | 2,80 | 2,64 | 2,80 | 5,92% | 364,00 |
| 27.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -5,59% | 145,00 |
| 21.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 100,00 |
| 20.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 9,68% | 517,00 |
| 18.05.2026 | 2,89 | 2,89 | 2,55 | 2,55 | -11,93% | 463,00 |
| 15.05.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 2,92% | 6,00 |
| 14.05.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -3,39% | 52,00 |
| 13.05.2026 | 2,81 | 2,91 | 2,81 | 2,91 | 4,42% | 150,00 |
| 11.05.2026 | 2,93 | 2,93 | 2,79 | 2,79 | -0,29% | 635,00 |
| 04.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,58% | 70,00 |
| 27.04.2026 | 2,64 | 2,87 | 2,64 | 2,87 | 8,72% | 157,00 |
| 24.04.2026 | 2,87 | 2,87 | 2,64 | 2,64 | -7,76% | 147,00 |
| 21.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,42% | 69,00 |
| 16.04.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 9,29% | 50,00 |
| 13.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -6,65% | 27,00 |
| 02.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,29% | 100,00 |
| 31.03.2026 | 2,58 | 2,84 | 2,58 | 2,84 | 10,93% | 32,00 |
| 30.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -14,56% | 10,00 |
| 26.03.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 8,01% | 27,00 |
| 24.03.2026 | 2,82 | 2,82 | 2,77 | 2,77 | -2,03% | 344,00 |
| 23.03.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 2,08% | 333,00 |
| 20.03.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 3,69% | 300,00 |
| 19.03.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -10,71% | 18,00 |
| 17.03.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 0,28% | 41,00 |
| 16.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 6,76% | 13,00 |
| 13.03.2026 | 2,66 | 2,99 | 2,66 | 2,80 | -4,23% | 1.100,00 |
| 12.03.2026 | 2,88 | 2,92 | 2,76 | 2,92 | 6,61% | 2.560,00 |
| 10.03.2026 | 2,94 | 2,94 | 2,74 | 2,74 | -11,44% | 205,00 |
| 09.03.2026 | 3,09 | 3,09 | 3,09 | 3,09 | 4,16% | 2,00 |
| 06.03.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -0,82% | 222,00 |
| 26.02.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 0,28% | 150,00 |
| 24.02.2026 | 3,03 | 3,03 | 2,98 | 2,98 | -0,55% | 700,00 |
| 19.02.2026 | 3,04 | 3,04 | 2,88 | 3,00 | -3,69% | 1.775,00 |
| 17.02.2026 | 3,03 | 3,12 | 3,03 | 3,12 | 11,80% | 700,00 |
| 11.02.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -3,14% | 350,00 |
| 10.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 3,25% | 100,00 |
| 09.02.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -6,09% | 10,00 |
| 06.02.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 1,69% | 88,00 |
| 02.02.2026 | 2,78 | 2,92 | 2,78 | 2,92 | 1,72% | 327,00 |
| 30.01.2026 | 2,84 | 2,87 | 2,84 | 2,87 | -1,41% | 1.207,00 |
| 29.01.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 12,38% | 14,00 |
| 26.01.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -6,53% | 50,00 |
| 12.01.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 6,98% | 85,00 |
| 06.01.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 0,96% | 16,00 |
| 02.01.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -1,89% | 23,00 |
| 29.12.2025 | 2,86 | 2,86 | 2,61 | 2,61 | -8,62% | 190,00 |
| 19.12.2025 | 2,75 | 2,86 | 2,75 | 2,86 | 12,26% | 250,00 |
| 16.12.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,90% | 10,00 |
| 12.12.2025 | 2,75 | 2,75 | 2,60 | 2,60 | 2,93% | 550,00 |
| 11.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -11,27% | 170,00 |
| 08.12.2025 | 2,89 | 2,89 | 2,84 | 2,84 | -3,62% | 2.025,00 |
| 05.12.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | 118,00 |
| 04.12.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 10,80% | 16,00 |
| 02.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -7,95% | 100,00 |
| 01.12.2025 | 2,85 | 2,89 | 2,85 | 2,89 | 8,64% | 123,00 |
| 25.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,85% | 135,00 |
| 21.11.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,27% | 688,00 |
| 17.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -7,06% | 196,00 |
| 11.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 5,26% | 400,00 |
| 05.11.2025 | 2,61 | 2,66 | 2,61 | 2,66 | 1,25% | 1.811,00 |
| 04.11.2025 | 2,61 | 2,62 | 2,61 | 2,62 | 5,28% | 763,00 |
| 03.11.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 8,21% | 10,00 |
| 31.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -5,41% | 500,00 |
| 30.10.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,68% | 760,00 |
| 29.10.2025 | 2,47 | 2,47 | 2,42 | 2,42 | -11,18% | 827,00 |
| 23.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 7,47% | 300,00 |
| 22.10.2025 | 2,72 | 2,72 | 2,53 | 2,53 | -6,95% | 1.000,00 |
| 20.10.2025 | 2,74 | 2,74 | 2,72 | 2,72 | -0,60% | 369,00 |
| 17.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,60% | 10,00 |
| 16.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,44% | 4,00 |
| 13.10.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -7,25% | 1.500,00 |
| 10.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,17% | 100,00 |
| 09.10.2025 | 2,61 | 2,80 | 2,61 | 2,80 | -0,58% | 60,00 |
| 08.10.2025 | 2,61 | 2,82 | 2,61 | 2,82 | 7,52% | 65,00 |